股票概览
4.02
+7.49%
+0.28
3.84
开盘价
4.05
最高价
3.73
最低价
394,772
成交量
数据更新至: 2024-09-30
技术指标
3.71
MA5 (5日均线)
3.50
MA10 (10日均线)
3.28
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.84 | 4.05 | 3.73 | 4.02 | +7.49% | 394,772 | 153,680,785 |
| 2024-09-27 | 3.66 | 3.79 | 3.58 | 3.74 | +2.19% | 316,505 | 116,351,732 |
| 2024-09-26 | 3.56 | 3.68 | 3.5 | 3.66 | +0.83% | 265,326 | 95,041,384 |
| 2024-09-25 | 3.45 | 3.78 | 3.38 | 3.63 | +3.71% | 401,838 | 142,627,341 |
| 2024-09-24 | 3.34 | 3.6 | 3.31 | 3.5 | +4.79% | 349,378 | 121,008,368 |
| 2024-09-23 | 3.39 | 3.39 | 3.3 | 3.34 | -3.47% | 218,971 | 73,074,908 |
| 2024-09-20 | 3.39 | 3.51 | 3.28 | 3.46 | +3.9% | 429,230 | 145,284,872 |
| 2024-09-19 | 3.09 | 3.33 | 3.09 | 3.33 | +9.9% | 130,069 | 42,827,440 |
| 2024-09-18 | 3.22 | 3.24 | 2.99 | 3.03 | -8.73% | 265,334 | 81,492,426 |
| 2024-09-13 | 3.45 | 3.5 | 3.23 | 3.32 | -3.77% | 424,580 | 141,479,782 |
| 2024-09-12 | 3.31 | 3.45 | 3.31 | 3.45 | +9.87% | 109,356 | 37,518,038 |
| 2024-09-11 | 3.1 | 3.21 | 3.05 | 3.14 | +0.32% | 169,905 | 53,052,656 |
| 2024-09-10 | 3.08 | 3.33 | 3.07 | 3.13 | +2.29% | 263,285 | 83,802,454 |
| 2024-09-09 | 2.93 | 3.07 | 2.93 | 3.06 | +3.73% | 141,835 | 42,954,442 |
| 2024-09-06 | 3.14 | 3.15 | 2.95 | 2.95 | -1.34% | 131,640 | 39,925,521 |
| 2024-09-05 | 2.96 | 3 | 2.95 | 2.99 | +1.36% | 42,040 | 12,490,626 |
| 2024-09-04 | 3.02 | 3.02 | 2.94 | 2.95 | -1.34% | 43,169 | 12,796,487 |
| 2024-09-03 | 3.03 | 3.05 | 2.97 | 2.99 | 0% | 50,957 | 15,267,463 |
| 2024-09-02 | 2.99 | 3.09 | 2.98 | 2.99 | -0.33% | 86,834 | 26,404,523 |
| 2024-08-30 | 2.95 | 3.05 | 2.92 | 3 | +2.04% | 87,729 | 26,367,127 |
| 2024-08-29 | 2.88 | 2.95 | 2.86 | 2.94 | +1.03% | 58,009 | 16,935,503 |
| 2024-08-28 | 2.84 | 2.95 | 2.8 | 2.91 | +2.46% | 55,290 | 16,022,558 |
| 2024-08-27 | 2.95 | 2.95 | 2.83 | 2.84 | -3.07% | 54,618 | 15,677,357 |
| 2024-08-26 | 2.82 | 2.93 | 2.78 | 2.93 | +3.9% | 81,736 | 23,654,963 |
| 2024-08-23 | 2.89 | 2.9 | 2.81 | 2.82 | -2.08% | 65,940 | 18,785,431 |
| 2024-08-22 | 2.89 | 2.97 | 2.87 | 2.88 | +0.35% | 93,307 | 27,289,120 |
| 2024-08-21 | 2.98 | 2.98 | 2.86 | 2.87 | -4.33% | 121,746 | 35,295,580 |
| 2024-08-20 | 3.12 | 3.18 | 2.95 | 3 | -3.85% | 202,072 | 60,977,812 |
| 2024-08-19 | 2.93 | 3.2 | 2.91 | 3.12 | +6.12% | 186,018 | 57,367,484 |
| 2024-08-16 | 2.98 | 3.01 | 2.92 | 2.94 | -1.01% | 50,024 | 14,747,865 |
| 2024-08-15 | 2.95 | 2.99 | 2.91 | 2.97 | +0.68% | 55,030 | 16,275,729 |
| 2024-08-14 | 2.96 | 2.99 | 2.94 | 2.95 | -0.67% | 36,468 | 10,792,940 |
| 2024-08-13 | 2.98 | 3.01 | 2.91 | 2.97 | 0% | 58,816 | 17,408,732 |
| 2024-08-12 | 2.97 | 2.99 | 2.92 | 2.97 | +1.02% | 58,875 | 17,407,009 |
| 2024-08-09 | 2.99 | 3 | 2.93 | 2.94 | -1.34% | 40,620 | 12,031,528 |
| 2024-08-08 | 2.95 | 2.99 | 2.93 | 2.98 | +1.02% | 46,678 | 13,843,377 |
| 2024-08-07 | 2.96 | 2.99 | 2.91 | 2.95 | -0.34% | 51,801 | 15,322,414 |
| 2024-08-06 | 2.95 | 2.97 | 2.91 | 2.96 | +1.72% | 40,153 | 11,806,477 |
| 2024-08-05 | 2.94 | 3.01 | 2.91 | 2.91 | -1.36% | 66,194 | 19,578,323 |
| 2024-08-02 | 2.92 | 3 | 2.92 | 2.95 | -0.34% | 47,263 | 14,022,590 |
| 2024-08-01 | 2.92 | 3 | 2.9 | 2.96 | +0.68% | 58,908 | 17,346,609 |
| 2024-07-31 | 2.83 | 2.98 | 2.82 | 2.94 | +4.63% | 85,117 | 24,735,082 |
| 2024-07-30 | 2.74 | 2.88 | 2.73 | 2.81 | +2.93% | 63,357 | 17,809,952 |
| 2024-07-29 | 2.75 | 2.77 | 2.7 | 2.73 | -0.36% | 45,592 | 12,469,080 |
| 2024-07-26 | 2.71 | 2.76 | 2.67 | 2.74 | +1.11% | 33,388 | 9,123,781 |
| 2024-07-25 | 2.7 | 2.78 | 2.65 | 2.71 | -0.37% | 53,208 | 14,437,073 |
| 2024-07-24 | 2.81 | 2.85 | 2.7 | 2.72 | -3.2% | 64,883 | 17,919,088 |
| 2024-07-23 | 2.87 | 2.95 | 2.8 | 2.81 | -2.09% | 89,710 | 25,787,633 |
| 2024-07-22 | 2.93 | 2.94 | 2.86 | 2.87 | -2.05% | 88,423 | 25,531,544 |
| 2024-07-19 | 2.91 | 2.97 | 2.89 | 2.93 | 0% | 62,057 | 18,149,505 |
| 2024-07-18 | 2.96 | 2.99 | 2.9 | 2.93 | -2.01% | 75,385 | 22,077,694 |
| 2024-07-17 | 3.04 | 3.04 | 2.98 | 2.99 | -1.64% | 79,319 | 23,764,262 |
| 2024-07-16 | 3 | 3.05 | 2.94 | 3.04 | +0.66% | 118,656 | 35,556,808 |
| 2024-07-15 | 2.89 | 3.12 | 2.88 | 3.02 | +3.78% | 182,693 | 55,017,912 |
| 2024-07-12 | 2.94 | 2.99 | 2.88 | 2.91 | -1.02% | 49,662 | 14,559,702 |
| 2024-07-11 | 2.75 | 2.97 | 2.75 | 2.94 | +8.09% | 89,537 | 25,862,751 |
| 2024-07-10 | 2.79 | 2.79 | 2.7 | 2.72 | -1.45% | 64,933 | 17,771,446 |
| 2024-07-09 | 2.85 | 2.87 | 2.65 | 2.76 | -3.16% | 110,721 | 30,293,089 |
| 2024-07-08 | 2.96 | 2.97 | 2.81 | 2.85 | -3.39% | 59,379 | 16,916,659 |
| 2024-07-05 | 2.88 | 2.97 | 2.83 | 2.95 | +1.72% | 47,128 | 13,769,931 |
| 2024-07-04 | 2.99 | 3 | 2.89 | 2.9 | -2.68% | 73,048 | 21,325,240 |
| 2024-07-03 | 2.98 | 3.04 | 2.96 | 2.98 | 0% | 64,019 | 19,187,466 |
| 2024-07-02 | 2.96 | 3.03 | 2.92 | 2.98 | +1.36% | 85,726 | 25,749,232 |
| 2024-07-01 | 2.94 | 2.96 | 2.86 | 2.94 | +0.34% | 51,571 | 15,029,309 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：